zSpace, Inc. (ZSPC) NASDAQ

0.46

+0.002(+0.44%)

Updated at November 24 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 21, 20250.480.460.460.480.421.1M
November 20, 20250.670.50.50.670.481.66M
November 19, 20250.840.620.620.850.62.33M
November 18, 20250.670.780.780.830.645.36M
November 17, 20250.740.660.660.750.65324,100
November 14, 20250.660.740.740.770.63495,700
November 13, 20250.780.720.720.780.72388,472
November 12, 20250.740.760.760.830.74456,100
November 11, 20250.760.730.730.770.71324,600
November 10, 20250.810.750.750.830.75373,800
November 07, 20250.830.80.80.830.75522,325
November 06, 20250.990.830.830.990.82910,300
November 05, 20250.920.980.980.980.88693,300
November 04, 20250.890.870.870.920.85287,500
November 03, 20250.940.920.920.940.87390,100
October 31, 20250.950.950.950.950.88399,800
October 30, 20250.960.940.940.990.92502,200
October 29, 20251.050.960.961.050.96826,300
October 28, 20251.051.11.11.10.982.03M
October 27, 20251.131.091.091.131.05571,000
October 24, 20251.181.121.121.181.09473,600
October 23, 20251.221.161.161.221.15266,189
October 22, 20251.21.211.211.221.16448,300
October 21, 20251.231.191.191.241.15333,400
October 20, 20251.081.211.211.251.05669,200
October 17, 20251.11.11.11.131.07273,300
October 16, 20251.181.131.131.191.08455,216
October 15, 20251.241.21.21.241.18812,600
October 14, 20251.281.131.131.291.12965,100
October 13, 20251.241.321.321.361.24594,600
October 10, 20251.441.241.241.531.211.95M
October 09, 20251.211.471.471.791.2117.83M
October 08, 20251.011.071.071.090.98856,700
October 07, 202511.011.011.020.94471,700
October 06, 20251.020.980.981.050.98808,200
October 03, 20250.961.021.021.070.961.23M
October 02, 20250.930.980.981.030.92634,600
October 01, 20250.990.90.90.990.89871,400
September 30, 20251.130.980.981.130.872.55M
September 29, 20251.051.11.11.3614.18M
September 26, 20251.1111.160.991.18M
September 25, 20251.331.131.131.41.071.52M
September 24, 20251.671.371.371.721.311.99M
September 23, 20251.741.641.642.321.5718.04M
September 22, 20251.591.561.561.631.51147,400
September 19, 20251.651.571.571.661.56209,300
September 18, 20251.711.631.631.741.6389,200
September 17, 20251.851.681.681.851.6889,600
September 16, 20251.621.761.761.771.6279,100
September 15, 20251.631.611.611.661.5687,000
September 12, 20251.751.551.551.791.53129,600
September 11, 20251.681.71.71.731.56209,300
September 10, 20251.521.681.681.781.44229,900
September 09, 20251.551.491.491.551.38119,085
September 08, 20251.61.471.471.611.46104,824
September 05, 20251.751.61.61.751.5899,989
September 04, 20251.871.731.731.91.67121,034
September 03, 202521.871.8721.8287,322
September 02, 20252.161.981.982.251.9795,200
August 29, 20252.312.112.112.312.05110,220
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved